Erdene Resource Development Corporation (TSX:ERD)
Canada · Delayed Price · Currency is CAD 8.05
-0.81 (-9.14%)
At close: Jan 30, 2026
TSX:ERD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.50 | 8.58 | 8.01 | 8.05 | 8.05 | -9.14% | 307,366 |
| Jan 29, 2026 | 9.21 | 9.32 | 8.66 | 8.86 | 8.86 | -3.17% | 231,358 |
| Jan 28, 2026 | 8.95 | 9.28 | 8.80 | 9.15 | 9.15 | 2.35% | 527,825 |
| Jan 27, 2026 | 9.51 | 9.73 | 8.64 | 8.94 | 8.94 | -5.70% | 722,108 |
| Jan 26, 2026 | 9.90 | 10.20 | 9.35 | 9.48 | 9.48 | -2.07% | 415,922 |
| Jan 23, 2026 | 9.52 | 9.68 | 9.28 | 9.68 | 9.68 | 1.68% | 166,912 |
| Jan 22, 2026 | 9.07 | 9.54 | 8.94 | 9.52 | 9.52 | 6.85% | 251,855 |
| Jan 21, 2026 | 9.31 | 9.50 | 8.86 | 8.91 | 8.91 | -2.41% | 185,177 |
| Jan 20, 2026 | 9.31 | 9.54 | 9.06 | 9.13 | 9.13 | -1.40% | 207,996 |
| Jan 19, 2026 | 9.09 | 9.39 | 8.70 | 9.26 | 9.26 | 0.98% | 55,594 |
| Jan 16, 2026 | 9.25 | 9.25 | 8.87 | 9.17 | 9.17 | -0.33% | 105,481 |
| Jan 15, 2026 | 9.14 | 9.26 | 9.09 | 9.20 | 9.20 | -1.60% | 152,602 |
| Jan 14, 2026 | 9.44 | 9.54 | 9.02 | 9.35 | 9.35 | 0.21% | 200,393 |
| Jan 13, 2026 | 9.23 | 9.48 | 9.23 | 9.33 | 9.33 | 2.41% | 277,158 |
| Jan 12, 2026 | 8.80 | 9.13 | 8.65 | 9.11 | 9.11 | 5.56% | 221,478 |
| Jan 9, 2026 | 8.69 | 8.99 | 8.54 | 8.63 | 8.63 | -1.03% | 205,403 |
| Jan 8, 2026 | 8.36 | 8.77 | 8.20 | 8.72 | 8.72 | 2.47% | 193,791 |
| Jan 7, 2026 | 8.44 | 8.59 | 8.20 | 8.51 | 8.51 | -1.39% | 189,675 |
| Jan 6, 2026 | 8.20 | 8.66 | 8.15 | 8.63 | 8.63 | 6.02% | 413,597 |
| Jan 5, 2026 | 7.91 | 8.24 | 7.89 | 8.14 | 8.14 | 3.56% | 271,667 |
| Jan 2, 2026 | 8.30 | 8.41 | 7.77 | 7.86 | 7.86 | -4.73% | 146,700 |
| Dec 31, 2025 | 8.33 | 8.50 | 8.11 | 8.25 | 8.25 | -2.14% | 100,574 |
| Dec 30, 2025 | 8.37 | 8.50 | 8.17 | 8.43 | 8.43 | 0.84% | 107,363 |
| Dec 29, 2025 | 8.52 | 8.62 | 8.24 | 8.36 | 8.36 | -4.89% | 233,144 |
| Dec 24, 2025 | 8.97 | 8.97 | 8.62 | 8.79 | 8.79 | -1.90% | 81,697 |
| Dec 23, 2025 | 8.80 | 8.96 | 8.52 | 8.96 | 8.96 | 1.93% | 179,971 |
| Dec 22, 2025 | 7.90 | 8.87 | 7.89 | 8.79 | 8.79 | 16.58% | 332,691 |
| Dec 19, 2025 | 7.37 | 7.65 | 7.35 | 7.54 | 7.54 | 3.29% | 158,796 |
| Dec 18, 2025 | 7.40 | 7.50 | 7.26 | 7.30 | 7.30 | -1.22% | 45,219 |
| Dec 17, 2025 | 7.41 | 7.52 | 7.35 | 7.39 | 7.39 | -0.94% | 127,915 |
| Dec 16, 2025 | 7.49 | 7.56 | 7.33 | 7.46 | 7.46 | - | 77,644 |
| Dec 15, 2025 | 7.56 | 7.78 | 7.40 | 7.46 | 7.46 | -0.53% | 140,270 |
| Dec 12, 2025 | 7.70 | 7.76 | 7.39 | 7.50 | 7.50 | -1.57% | 184,840 |
| Dec 11, 2025 | 7.57 | 7.66 | 7.45 | 7.62 | 7.62 | 1.46% | 106,390 |
| Dec 10, 2025 | 7.36 | 7.56 | 7.35 | 7.51 | 7.51 | 1.08% | 77,328 |
| Dec 9, 2025 | 7.32 | 7.55 | 7.26 | 7.43 | 7.43 | 1.09% | 72,392 |
| Dec 8, 2025 | 7.47 | 7.47 | 7.16 | 7.35 | 7.35 | -0.14% | 122,777 |
| Dec 5, 2025 | 7.60 | 7.60 | 7.30 | 7.36 | 7.36 | -2.39% | 85,710 |
| Dec 4, 2025 | 7.35 | 7.72 | 7.19 | 7.54 | 7.54 | 2.17% | 164,451 |
| Dec 3, 2025 | 7.59 | 7.59 | 7.35 | 7.38 | 7.38 | -1.73% | 77,468 |
| Dec 2, 2025 | 7.49 | 7.51 | 7.17 | 7.51 | 7.51 | 0.67% | 93,696 |
| Dec 1, 2025 | 7.60 | 7.65 | 7.38 | 7.46 | 7.46 | -1.45% | 173,718 |
| Nov 28, 2025 | 7.41 | 7.65 | 7.34 | 7.57 | 7.57 | 3.42% | 248,204 |
| Nov 27, 2025 | 7.43 | 7.43 | 7.23 | 7.32 | 7.32 | 0.14% | 36,203 |
| Nov 26, 2025 | 7.23 | 7.41 | 7.22 | 7.31 | 7.31 | 1.95% | 53,405 |
| Nov 25, 2025 | 7.20 | 7.25 | 7.03 | 7.17 | 7.17 | 1.13% | 65,739 |
| Nov 24, 2025 | 7.03 | 7.17 | 7.00 | 7.09 | 7.09 | 2.75% | 91,071 |
| Nov 21, 2025 | 7.10 | 7.10 | 6.70 | 6.90 | 6.90 | -2.13% | 245,457 |
| Nov 20, 2025 | 7.21 | 7.45 | 6.93 | 7.05 | 7.05 | -2.62% | 133,032 |
| Nov 19, 2025 | 7.30 | 7.56 | 7.17 | 7.24 | 7.24 | -0.55% | 63,431 |